Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 293.02 | 294.54 | 289.22 | 290.68 | 290.68 | 1,540,500 |
| 2025-08-07 | 305.75 | 306.18 | 288.93 | 292.99 | 292.99 | 1,383,000 |
| 2025-08-06 | 300.83 | 305.33 | 300.15 | 305.18 | 305.18 | 1,163,600 |
| 2025-08-05 | 303.90 | 304.25 | 298.86 | 299.20 | 299.20 | 816,100 |
| 2025-08-04 | 299.25 | 302.91 | 298.99 | 302.50 | 302.50 | 933,600 |
| 2025-08-01 | 301.26 | 301.51 | 294.98 | 297.02 | 297.02 | 1,346,200 |
| 2025-07-31 | 307.92 | 309.20 | 302.24 | 303.11 | 303.11 | 1,492,200 |
| 2025-07-30 | 306.08 | 309.81 | 305.49 | 308.14 | 308.14 | 960,700 |
| 2025-07-29 | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 1,120,900 |
| 2025-07-28 | 304.58 | 306.11 | 303.22 | 304.47 | 304.47 | 720,100 |
| 2025-07-25 | 301.71 | 304.36 | 300.07 | 303.28 | 303.28 | 1,025,300 |
| 2025-07-24 | 301.01 | 302.29 | 299.04 | 301.10 | 301.10 | 1,286,900 |
| 2025-07-23 | 300.90 | 302.40 | 298.49 | 300.98 | 300.98 | 1,683,100 |
| 2025-07-22 | 296.45 | 300.60 | 295.58 | 299.43 | 299.43 | 1,198,200 |
| 2025-07-21 | 296.09 | 298.77 | 294.81 | 295.16 | 295.16 | 1,592,100 |
| 2025-07-18 | 293.71 | 297.70 | 292.30 | 297.03 | 297.03 | 2,421,100 |
| 2025-07-17 | 289.67 | 292.38 | 288.86 | 292.16 | 292.16 | 1,639,200 |
| 2025-07-16 | 289.79 | 290.93 | 286.52 | 289.47 | 289.47 | 1,350,000 |
| 2025-07-15 | 293.26 | 294.73 | 288.65 | 288.96 | 288.96 | 1,830,900 |
| 2025-07-14 | 298.37 | 298.37 | 286.69 | 294.55 | 294.55 | 3,744,800 |
| 2025-07-11 | 285.61 | 286.16 | 279.90 | 280.39 | 280.39 | 2,441,800 |
| 2025-07-10 | 300.00 | 300.48 | 281.65 | 286.11 | 286.11 | 4,698,700 |
| 2025-07-09 | 316.07 | 316.60 | 300.00 | 307.27 | 307.27 | 2,562,700 |
| 2025-07-08 | 317.21 | 319.13 | 314.71 | 314.91 | 314.91 | 1,457,600 |
| 2025-07-07 | 317.73 | 319.49 | 313.81 | 315.31 | 315.31 | 1,409,800 |
| 2025-07-03 | 312.18 | 318.25 | 310.34 | 316.66 | 316.66 | 836,400 |
| 2025-07-02 | 309.88 | 310.82 | 306.32 | 310.34 | 310.34 | 1,139,500 |
| 2025-07-01 | 308.41 | 312.51 | 306.15 | 311.67 | 311.67 | 2,001,300 |
| 2025-06-30 | 307.46 | 310.23 | 305.76 | 309.57 | 309.57 | 1,570,500 |
| 2025-06-27 | 307.47 | 309.84 | 304.86 | 305.13 | 305.13 | 1,703,000 |
| 2025-06-26 | 303.49 | 305.76 | 300.71 | 304.93 | 304.93 | 1,159,900 |
| 2025-06-25 | 304.38 | 305.00 | 302.02 | 302.37 | 302.37 | 1,226,400 |
| 2025-06-24 | 304.02 | 306.06 | 301.92 | 304.19 | 304.19 | 1,470,100 |
| 2025-06-23 | 297.82 | 301.18 | 293.49 | 300.95 | 300.95 | 1,828,900 |
| 2025-06-20 | 297.75 | 299.70 | 295.08 | 297.21 | 297.21 | 2,874,600 |
| 2025-06-18 | 296.85 | 297.57 | 293.76 | 295.19 | 295.19 | 1,110,700 |
| 2025-06-17 | 298.40 | 300.52 | 295.81 | 296.85 | 296.85 | 1,070,000 |
| 2025-06-16 | 293.35 | 299.39 | 292.90 | 299.30 | 299.30 | 1,384,900 |
| 2025-06-13 | 294.09 | 296.69 | 291.14 | 292.16 | 292.16 | 1,129,700 |
| 2025-06-12 | 296.92 | 299.67 | 296.11 | 298.57 | 298.57 | 1,054,300 |
| 2025-06-11 | 298.00 | 299.12 | 295.98 | 296.77 | 296.77 | 1,198,600 |
| 2025-06-10 | 298.41 | 298.52 | 295.97 | 297.54 | 297.54 | 896,700 |
| 2025-06-09 | 297.00 | 298.79 | 290.63 | 297.21 | 297.21 | 1,316,600 |
| 2025-06-06 | 300.17 | 300.18 | 297.40 | 297.86 | 297.86 | 941,700 |
| 2025-06-05 | 298.36 | 300.67 | 297.22 | 298.22 | 298.22 | 1,091,100 |
| 2025-06-04 | 299.10 | 301.43 | 298.04 | 298.36 | 298.36 | 1,031,200 |
| 2025-06-03 | 295.12 | 299.72 | 294.48 | 299.52 | 299.52 | 1,525,700 |
| 2025-06-02 | 294.41 | 295.88 | 291.24 | 295.26 | 295.26 | 1,023,700 |
| 2025-05-30 | 297.49 | 298.00 | 293.71 | 296.12 | 296.12 | 4,533,900 |
| 2025-05-29 | 300.48 | 301.18 | 294.80 | 297.00 | 297.00 | 1,250,600 |
| 2025-05-28 | 301.00 | 303.10 | 298.86 | 299.23 | 299.23 | 1,477,600 |
| 2025-05-27 | 297.52 | 301.18 | 294.79 | 300.36 | 300.36 | 2,132,600 |
| 2025-05-23 | 295.00 | 304.80 | 291.53 | 295.35 | 295.35 | 3,197,300 |
| 2025-05-22 | 292.39 | 296.44 | 292.37 | 295.00 | 295.00 | 2,366,800 |
| 2025-05-21 | 292.77 | 297.79 | 291.80 | 292.93 | 292.93 | 1,831,200 |
| 2025-05-20 | 294.59 | 295.90 | 292.27 | 295.84 | 295.84 | 1,388,300 |
| 2025-05-19 | 294.59 | 297.25 | 293.00 | 295.90 | 295.90 | 1,635,400 |
| 2025-05-16 | 296.10 | 298.21 | 294.82 | 298.08 | 298.08 | 1,901,600 |
| 2025-05-15 | 294.97 | 297.18 | 294.40 | 295.78 | 295.78 | 1,780,800 |
| 2025-05-14 | 295.85 | 297.99 | 294.65 | 295.54 | 295.54 | 1,353,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-12-21 | 2:1 |
| 2002-04-19 | 2:1 |
| 1994-10-31 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.